Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-07-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $10.21 | $10.21 | 436,600 | — | — |
| 2022-12-29 | $10.30 | $10.30 | 473,700 | — | — |
| 2022-12-28 | $9.71 | $9.71 | 321,400 | — | — |
| 2022-12-27 | $9.72 | $9.72 | 426,700 | — | — |
| 2022-12-23 | $10.12 | $10.12 | 261,600 | — | — |
| 2022-12-22 | $10.29 | $10.29 | 650,700 | — | — |
| 2022-12-21 | $10.45 | $10.45 | 620,400 | — | — |
| 2022-12-20 | $10.18 | $10.18 | 1,562,100 | — | — |
| 2022-12-19 | $10.42 | $10.42 | 675,200 | — | — |
| 2022-12-16 | $10.49 | $10.49 | 810,100 | — | — |
| 2022-12-15 | $10.79 | $10.79 | 465,500 | — | — |
| 2022-12-14 | $11.46 | $11.46 | 768,300 | — | — |
| 2022-12-13 | $11.32 | $11.32 | 1,480,300 | — | — |
| 2022-12-12 | $11.37 | $11.37 | 403,600 | — | — |
| 2022-12-09 | $11.28 | $11.28 | 479,500 | — | — |
| 2022-12-08 | $11.85 | $11.85 | 244,400 | — | — |
| 2022-12-07 | $11.86 | $11.86 | 321,700 | — | — |
| 2022-12-06 | $12.09 | $12.09 | 257,400 | — | — |
| 2022-12-05 | $12.33 | $12.33 | 218,100 | — | — |
| 2022-12-02 | $13.07 | $13.07 | 324,400 | — | — |
| 2022-12-01 | $13.03 | $13.03 | 372,000 | — | — |
| 2022-11-30 | $12.89 | $12.89 | 630,500 | — | — |
| 2022-11-29 | $12.10 | $12.10 | 371,500 | — | — |
| 2022-11-28 | $12.56 | $12.56 | 480,000 | — | — |
| 2022-11-25 | $14.30 | $14.30 | 196,400 | — | — |
| 2022-11-23 | $14.38 | $14.38 | 773,300 | — | — |
| 2022-11-22 | $14.51 | $14.51 | 1,444,500 | — | — |
| 2022-11-21 | $14.76 | $14.76 | 604,900 | — | — |
| 2022-11-18 | $14.75 | $14.75 | 418,400 | — | — |
| 2022-11-17 | $14.27 | $14.27 | 245,300 | — | — |
| 2022-11-16 | $14.58 | $14.58 | 352,900 | — | — |
| 2022-11-15 | $14.75 | $14.75 | 390,800 | — | — |
| 2022-11-14 | $14.60 | $14.60 | 456,200 | — | — |
| 2022-11-11 | $14.65 | $14.65 | 392,000 | — | — |
| 2022-11-10 | $14.43 | $14.43 | 1,034,800 | — | — |
| 2022-11-09 | $13.70 | $13.70 | 463,800 | — | — |
| 2022-11-08 | $14.52 | $14.52 | 363,800 | — | — |
| 2022-11-07 | $14.70 | $14.70 | 325,300 | — | — |
| 2022-11-04 | $14.83 | $14.83 | 393,900 | — | — |
| 2022-11-03 | $14.76 | $14.76 | 309,500 | — | — |
| 2022-11-02 | $14.70 | $14.70 | 813,400 | — | — |
| 2022-11-01 | $15.51 | $15.51 | 498,600 | — | — |
| 2022-10-31 | $15.52 | $15.52 | 505,900 | — | — |
| 2022-10-28 | $15.57 | $15.57 | 549,200 | — | — |
| 2022-10-27 | $15.30 | $15.30 | 556,000 | — | — |
| 2022-10-26 | $15.52 | $15.52 | 707,800 | — | — |
| 2022-10-25 | $15.34 | $15.34 | 734,800 | — | — |
| 2022-10-24 | $15.25 | $15.25 | 544,900 | — | — |
| 2022-10-21 | $15.05 | $15.05 | 437,200 | — | — |
| 2022-10-20 | $14.96 | $14.96 | 440,700 | — | — |
| 2022-10-19 | $14.56 | $14.56 | 588,900 | — | — |
| 2022-10-18 | $14.71 | $14.71 | 330,200 | — | — |
| 2022-10-17 | $14.84 | $14.84 | 663,900 | — | — |
| 2022-10-14 | $14.39 | $14.39 | 215,600 | — | — |
| 2022-10-13 | $14.82 | $14.82 | 641,400 | — | — |
| 2022-10-12 | $14.11 | $14.11 | 308,800 | — | — |
| 2022-10-11 | $13.73 | $13.73 | 435,700 | — | — |
| 2022-10-10 | $13.95 | $13.95 | 400,400 | — | — |
| 2022-10-07 | $14.67 | $14.67 | 808,600 | — | — |
| 2022-10-06 | $15.34 | $15.34 | 612,000 | — | — |
| 2022-10-05 | $15.34 | $15.34 | 978,700 | — | — |
| 2022-10-04 | $15.86 | $15.86 | 1,350,600 | — | — |
| 2022-10-03 | $15.30 | $15.30 | 1,080,400 | — | — |
| 2022-09-30 | $14.72 | $14.72 | 1,523,500 | — | — |
| 2022-09-29 | $14.21 | $14.21 | 756,100 | — | — |
| 2022-09-28 | $14.19 | $14.19 | 756,300 | — | — |
| 2022-09-27 | $12.74 | $12.74 | 384,300 | — | — |
| 2022-09-26 | $12.59 | $12.59 | 541,000 | — | — |
| 2022-09-23 | $12.58 | $12.58 | 464,800 | — | — |
| 2022-09-22 | $12.72 | $12.72 | 398,800 | — | — |
| 2022-09-21 | $12.92 | $12.92 | 438,700 | — | — |
| 2022-09-20 | $13.07 | $13.07 | 461,000 | — | — |
| 2022-09-19 | $12.64 | $12.64 | 828,300 | — | — |
| 2022-09-16 | $13.29 | $13.29 | 4,702,200 | — | — |
| 2022-09-15 | $13.89 | $13.89 | 963,000 | — | — |
| 2022-09-14 | $14.23 | $14.23 | 1,269,000 | — | — |
| 2022-09-13 | $13.71 | $13.71 | 763,000 | — | — |
| 2022-09-12 | $14.16 | $14.16 | 701,100 | — | — |
| 2022-09-09 | $14.10 | $14.10 | 744,000 | — | — |
| 2022-09-08 | $13.66 | $13.66 | 691,500 | — | — |
| 2022-09-07 | $13.13 | $13.13 | 610,500 | — | — |
| 2022-09-06 | $12.47 | $12.47 | 843,600 | — | — |
| 2022-09-02 | $11.77 | $11.77 | 402,200 | — | — |
| 2022-09-01 | $11.76 | $11.76 | 561,800 | — | — |
| 2022-08-31 | $11.65 | $11.65 | 750,100 | — | — |
| 2022-08-30 | $11.59 | $11.59 | 791,800 | — | — |
| 2022-08-29 | $11.63 | $11.63 | 580,000 | — | — |
| 2022-08-26 | $12.91 | $12.91 | 282,800 | — | — |
| 2022-08-25 | $13.58 | $13.58 | 216,300 | — | — |
| 2022-08-24 | $13.36 | $13.36 | 313,500 | — | — |
| 2022-08-23 | $13.43 | $13.43 | 421,100 | — | — |
| 2022-08-22 | $13.14 | $13.14 | 387,400 | — | — |
| 2022-08-19 | $13.69 | $13.69 | 435,200 | — | — |
| 2022-08-18 | $14.06 | $14.06 | 425,900 | — | — |
| 2022-08-17 | $14.08 | $14.08 | 754,800 | — | — |
| 2022-08-16 | $14.15 | $14.15 | 960,800 | — | — |
| 2022-08-15 | $14.97 | $14.97 | 930,900 | — | — |
| 2022-08-12 | $14.90 | $14.90 | 552,400 | — | — |
| 2022-08-11 | $14.83 | $14.83 | 660,000 | — | — |
| 2022-08-10 | $15.45 | $15.45 | 500,600 | — | — |
| 2022-08-09 | $14.69 | $14.69 | 612,100 | — | — |
| 2022-08-08 | $15.03 | $15.03 | 829,500 | — | — |
| 2022-08-05 | $15.03 | $15.03 | 525,900 | — | — |
| 2022-08-04 | $14.90 | $14.90 | 660,100 | — | — |
| 2022-08-03 | $14.08 | $14.08 | 389,800 | — | — |
| 2022-08-02 | $13.35 | $13.35 | 338,100 | — | — |
| 2022-08-01 | $12.81 | $12.81 | 449,700 | — | — |
| 2022-07-29 | $12.80 | $12.80 | 308,200 | — | — |
| 2022-07-28 | $12.66 | $12.66 | 338,200 | — | — |
| 2022-07-27 | $12.44 | $12.44 | 331,000 | — | — |
| 2022-07-26 | $12.00 | $12.00 | 284,500 | — | — |
| 2022-07-25 | $11.98 | $11.98 | 346,100 | — | — |
| 2022-07-22 | $12.01 | $12.01 | 428,000 | — | — |
| 2022-07-21 | $12.37 | $12.37 | 495,100 | — | — |
| 2022-07-20 | $11.98 | $11.98 | 610,900 | — | — |
| 2022-07-19 | $11.76 | $11.76 | 468,300 | — | — |
| 2022-07-18 | $11.46 | $11.46 | 552,700 | — | — |
| 2022-07-15 | $12.03 | $12.03 | 583,200 | — | — |
| 2022-07-14 | $11.93 | $11.93 | 583,900 | — | — |
| 2022-07-13 | $11.65 | $11.65 | 698,200 | — | — |
| 2022-07-12 | $11.52 | $11.52 | 635,000 | — | — |
| 2022-07-11 | $11.36 | $11.36 | 476,300 | — | — |
| 2022-07-08 | $11.22 | $11.22 | 398,000 | — | — |
| 2022-07-07 | $11.28 | $11.28 | 999,000 | — | — |
| 2022-07-06 | $11.03 | $11.03 | 631,300 | — | — |
| 2022-07-05 | $10.98 | $10.98 | 904,800 | — | — |
| 2022-07-01 | $10.96 | $10.96 | 634,600 | — | — |
| 2022-06-30 | $10.73 | $10.73 | 563,900 | — | — |
| 2022-06-29 | $10.87 | $10.87 | 445,200 | — | — |
| 2022-06-28 | $10.74 | $10.74 | 877,800 | — | — |
| 2022-06-27 | $10.68 | $10.68 | 596,600 | — | — |
| 2022-06-24 | $11.11 | $11.11 | 3,470,300 | — | — |
| 2022-06-23 | $10.39 | $10.39 | 763,500 | — | — |
| 2022-06-22 | $10.40 | $10.40 | 661,800 | — | — |
| 2022-06-21 | $9.95 | $9.95 | 717,400 | — | — |
| 2022-06-17 | $9.93 | $9.93 | 1,123,800 | — | — |
| 2022-06-16 | $9.56 | $9.56 | 680,400 | — | — |
| 2022-06-15 | $9.87 | $9.87 | 691,600 | — | — |
| 2022-06-14 | $9.53 | $9.53 | 510,600 | — | — |
| 2022-06-13 | $9.85 | $9.85 | 531,000 | — | — |
| 2022-06-10 | $10.10 | $10.10 | 496,200 | — | — |
| 2022-06-09 | $10.43 | $10.43 | 432,800 | — | — |
| 2022-06-08 | $10.87 | $10.87 | 602,800 | — | — |
| 2022-06-07 | $10.94 | $10.94 | 699,700 | — | — |
| 2022-06-06 | $10.74 | $10.74 | 709,700 | — | — |
| 2022-06-03 | $10.85 | $10.85 | 850,400 | — | — |
| 2022-06-02 | $11.33 | $11.33 | 1,629,500 | — | — |
| 2022-06-01 | $9.67 | $9.67 | 616,500 | — | — |
| 2022-05-31 | $9.71 | $9.71 | 2,000,900 | — | — |
| 2022-05-27 | $10.10 | $10.10 | 915,800 | — | — |
| 2022-05-26 | $9.71 | $9.71 | 545,700 | — | — |
| 2022-05-25 | $9.26 | $9.26 | 541,000 | — | — |
| 2022-05-24 | $9.74 | $9.74 | 626,900 | — | — |
| 2022-05-23 | $10.06 | $10.06 | 1,008,200 | — | — |
| 2022-05-20 | $9.71 | $9.71 | 638,300 | — | — |
| 2022-05-19 | $9.82 | $9.82 | 649,800 | — | — |
| 2022-05-18 | $9.65 | $9.65 | 1,406,200 | — | — |
| 2022-05-17 | $10.10 | $10.10 | 2,004,300 | — | — |
| 2022-05-16 | $9.90 | $9.90 | 1,643,500 | — | — |
| 2022-05-13 | $9.38 | $9.38 | 1,688,600 | — | — |
| 2022-05-12 | $8.13 | $8.13 | 767,600 | — | — |
| 2022-05-11 | $7.41 | $7.41 | 387,500 | — | — |
| 2022-05-10 | $8.04 | $8.04 | 458,600 | — | — |
| 2022-05-09 | $7.82 | $7.82 | 503,700 | — | — |
| 2022-05-06 | $8.79 | $8.79 | 506,200 | — | — |
| 2022-05-05 | $9.17 | $9.17 | 411,500 | — | — |
| 2022-05-04 | $9.65 | $9.65 | 555,100 | — | — |
| 2022-05-03 | $9.25 | $9.25 | 985,200 | — | — |
| 2022-05-02 | $9.62 | $9.62 | 421,500 | — | — |
| 2022-04-29 | $9.45 | $9.45 | 529,500 | — | — |
| 2022-04-28 | $9.65 | $9.65 | 1,427,200 | — | — |
| 2022-04-27 | $9.16 | $9.16 | 385,400 | — | — |
| 2022-04-26 | $9.25 | $9.25 | 482,800 | — | — |
| 2022-04-25 | $9.61 | $9.61 | 502,300 | — | — |
| 2022-04-22 | $9.43 | $9.43 | 671,200 | — | — |
| 2022-04-21 | $9.81 | $9.81 | 338,300 | — | — |
| 2022-04-20 | $10.12 | $10.12 | 299,600 | — | — |
| 2022-04-19 | $10.41 | $10.41 | 439,100 | — | — |
| 2022-04-18 | $10.42 | $10.42 | 594,800 | — | — |
| 2022-04-14 | $10.37 | $10.37 | 420,300 | — | — |
| 2022-04-13 | $10.55 | $10.55 | 336,600 | — | — |
| 2022-04-12 | $10.21 | $10.21 | 600,700 | — | — |
| 2022-04-11 | $10.27 | $10.27 | 453,400 | — | — |
| 2022-04-08 | $10.22 | $10.22 | 483,200 | — | — |
| 2022-04-07 | $10.66 | $10.66 | 788,400 | — | — |
| 2022-04-06 | $10.51 | $10.51 | 564,900 | — | — |
| 2022-04-05 | $10.99 | $10.99 | 626,500 | — | — |
| 2022-04-04 | $11.56 | $11.56 | 617,000 | — | — |
| 2022-04-01 | $10.88 | $10.88 | 758,100 | — | — |
| 2022-03-31 | $10.78 | $10.78 | 717,400 | — | — |
| 2022-03-30 | $10.99 | $10.99 | 858,900 | — | — |
| 2022-03-29 | $10.99 | $10.99 | 1,127,400 | — | — |
| 2022-03-28 | $9.90 | $9.90 | 646,900 | — | — |
| 2022-03-25 | $9.89 | $9.89 | 752,000 | — | — |
| 2022-03-24 | $10.42 | $10.42 | 809,100 | — | — |
| 2022-03-23 | $10.66 | $10.66 | 888,600 | — | — |
| 2022-03-22 | $11.44 | $11.44 | 1,735,700 | — | — |
| 2022-03-21 | $11.36 | $11.36 | 2,570,800 | — | — |
| 2022-03-18 | $12.19 | $12.19 | 11,921,900 | — | — |
| 2022-03-17 | $12.11 | $12.11 | 2,685,800 | — | — |
| 2022-03-16 | $12.39 | $12.39 | 2,484,200 | — | — |
| 2022-03-15 | $12.19 | $12.19 | 1,427,000 | — | — |
| 2022-03-14 | $12.17 | $12.17 | 1,638,300 | — | — |
| 2022-03-11 | $12.42 | $12.42 | 1,198,000 | — | — |
| 2022-03-10 | $12.92 | $12.92 | 1,030,500 | — | — |
| 2022-03-09 | $13.03 | $13.03 | 967,400 | — | — |
| 2022-03-08 | $12.96 | $12.96 | 1,902,200 | — | — |
| 2022-03-07 | $12.28 | $12.28 | 1,924,800 | — | — |
| 2022-03-04 | $13.46 | $13.46 | 1,238,700 | — | — |
| 2022-03-03 | $13.41 | $13.41 | 1,154,600 | — | — |
| 2022-03-02 | $13.21 | $13.21 | 1,119,800 | — | — |
| 2022-03-01 | $12.92 | $12.92 | 1,371,400 | — | — |
| 2022-02-28 | $13.64 | $13.64 | 2,105,400 | — | — |
| 2022-02-25 | $13.25 | $13.25 | 1,519,500 | — | — |
| 2022-02-24 | $13.20 | $13.20 | 2,168,800 | — | — |
| 2022-02-23 | $13.12 | $13.12 | 1,739,500 | — | — |
| 2022-02-22 | $13.46 | $13.46 | 1,844,300 | — | — |
| 2022-02-18 | $13.93 | $13.93 | 1,274,000 | — | — |
| 2022-02-17 | $14.82 | $14.82 | 1,107,900 | — | — |
| 2022-02-16 | $14.99 | $14.99 | 834,100 | — | — |
| 2022-02-15 | $15.00 | $15.00 | 1,677,600 | — | — |
| 2022-02-14 | $14.47 | $14.47 | 1,007,800 | — | — |
| 2022-02-11 | $14.91 | $14.91 | 974,000 | — | — |
| 2022-02-10 | $14.89 | $14.89 | 1,455,600 | — | — |
| 2022-02-09 | $14.62 | $14.62 | 1,182,900 | — | — |
| 2022-02-08 | $14.58 | $14.58 | 1,162,200 | — | — |
| 2022-02-07 | $14.58 | $14.58 | 742,100 | — | — |
| 2022-02-04 | $14.18 | $14.18 | 699,300 | — | — |
| 2022-02-03 | $13.44 | $13.44 | 1,874,800 | — | — |
| 2022-02-02 | $14.52 | $14.52 | 226,200 | — | — |
| 2022-02-01 | $14.47 | $14.47 | 519,500 | — | — |
| 2022-01-31 | $14.56 | $14.56 | 475,500 | — | — |
| 2022-01-28 | $13.82 | $13.82 | 441,100 | — | — |
| 2022-01-27 | $13.46 | $13.46 | 496,500 | — | — |
| 2022-01-26 | $13.97 | $13.97 | 399,100 | — | — |
| 2022-01-25 | $14.01 | $14.01 | 255,800 | — | — |
| 2022-01-24 | $14.83 | $14.83 | 387,400 | — | — |
| 2022-01-21 | $14.22 | $14.22 | 438,700 | — | — |
| 2022-01-20 | $14.13 | $14.13 | 483,700 | — | — |
| 2022-01-19 | $13.97 | $13.97 | 293,800 | — | — |
| 2022-01-18 | $13.21 | $13.21 | 125,200 | — | — |
| 2022-01-14 | $13.74 | $13.74 | 98,400 | — | — |
| 2022-01-13 | $13.74 | $13.74 | 122,400 | — | — |
| 2022-01-12 | $14.73 | $14.73 | 168,200 | — | — |
| 2022-01-11 | $15.32 | $15.32 | 159,700 | — | — |
| 2022-01-10 | $15.46 | $15.46 | 226,500 | — | — |
| 2022-01-07 | $15.60 | $15.60 | 157,400 | — | — |
| 2022-01-06 | $15.72 | $15.72 | 303,200 | — | — |
| 2022-01-05 | $15.32 | $15.32 | 291,800 | — | — |
| 2022-01-04 | $16.02 | $16.02 | 169,200 | — | — |
| 2022-01-03 | $17.25 | $17.25 | 210,400 | — | — |